Strategic Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.48	0.50	0.43	0.48	0.48	3.26%	24,217,319
Oct 9, 2025	0.43	0.50	0.40	0.46	0.46	8.24%	37,962,765
Oct 8, 2025	0.40	0.45	0.38	0.43	0.43	6.25%	15,879,244
Oct 7, 2025	0.38	0.42	0.36	0.40	0.40	6.67%	11,944,603
Oct 6, 2025	0.42	0.43	0.36	0.38	0.38	-9.64%	8,499,546
Oct 3, 2025	0.42	0.43	0.39	0.42	0.42	-	4,333,276
Oct 2, 2025	0.38	0.45	0.37	0.42	0.42	10.67%	11,350,116
Oct 1, 2025	0.38	0.40	0.36	0.38	0.38	-	5,862,114
Sep 30, 2025	0.39	0.40	0.36	0.38	0.38	-3.85%	11,338,821
Sep 29, 2025	0.38	0.40	0.35	0.39	0.39	4.00%	21,983,265
Sep 26, 2025	0.38	0.40	0.35	0.38	0.38	-1.32%	4,917,053
Sep 25, 2025	0.38	0.40	0.36	0.38	0.38	-0.52%	8,360,978
Sep 24, 2025	0.37	0.39	0.35	0.38	0.38	4.66%	14,058,222
Sep 23, 2025	0.36	0.38	0.34	0.37	0.37	2.82%	6,887,442
Sep 22, 2025	0.35	0.37	0.32	0.36	0.36	2.90%	19,987,268
Sep 19, 2025	0.36	0.38	0.33	0.35	0.35	0.88%	10,455,018
Sep 18, 2025	0.33	0.37	0.32	0.34	0.34	3.64%	20,711,325
Sep 17, 2025	0.32	0.33	0.30	0.33	0.33	4.76%	15,311,804
Sep 16, 2025	0.32	0.33	0.30	0.32	0.32	-	6,033,282
Sep 15, 2025	0.32	0.33	0.30	0.32	0.32	-	5,585,129
Sep 12, 2025	0.33	0.35	0.30	0.32	0.32	-4.55%	14,206,490
Sep 11, 2025	0.33	0.35	0.31	0.33	0.33	-	7,298,984
Sep 10, 2025	0.33	0.35	0.30	0.33	0.33	-	10,140,523
Sep 9, 2025	0.35	0.37	0.32	0.33	0.33	-5.71%	18,948,039
Sep 8, 2025	0.36	0.37	0.33	0.35	0.35	-1.41%	19,155,115
Sep 5, 2025	0.36	0.37	0.34	0.36	0.36	-	2,909,615
Sep 4, 2025	0.36	0.37	0.34	0.36	0.36	-	5,155,318
Sep 3, 2025	0.34	0.37	0.33	0.36	0.36	5.97%	17,551,964
Sep 2, 2025	0.32	0.35	0.30	0.34	0.34	4.69%	19,623,998
Sep 1, 2025	0.33	0.33	0.30	0.32	0.32	-	9,450,863
Aug 29, 2025	0.32	0.33	0.30	0.32	0.32	-	14,116,923
Aug 28, 2025	0.31	0.34	0.30	0.32	0.32	1.59%	17,215,190
Aug 27, 2025	0.31	0.33	0.31	0.32	0.32	-	400,702
Aug 26, 2025	0.29	0.33	0.27	0.32	0.32	10.53%	19,897,590
Aug 22, 2025	0.30	0.30	0.28	0.29	0.29	-	10,497,839
Aug 21, 2025	0.30	0.30	0.28	0.29	0.29	-	3,030,300
Aug 20, 2025	0.28	0.30	0.27	0.29	0.29	-	4,738,309
Aug 19, 2025	0.30	0.30	0.27	0.29	0.29	-3.39%	7,310,143
Aug 18, 2025	0.30	0.33	0.29	0.30	0.30	-6.35%	20,241,274
Aug 15, 2025	0.30	0.33	0.30	0.32	0.32	-	7,530,262
Aug 14, 2025	0.30	0.33	0.27	0.32	0.32	10.53%	13,881,702
Aug 13, 2025	0.30	0.32	0.27	0.29	0.29	-5.00%	15,513,724
Aug 12, 2025	0.32	0.32	0.28	0.30	0.30	-3.23%	18,090,738
Aug 11, 2025	0.33	0.34	0.29	0.31	0.31	-3.13%	3,805,816
Aug 8, 2025	0.33	0.33	0.30	0.32	0.32	-	1,402,525
Aug 7, 2025	0.31	0.34	0.30	0.32	0.32	-	8,433,867
Aug 6, 2025	0.30	0.34	0.30	0.32	0.32	-	6,361,676
Aug 5, 2025	0.30	0.34	0.30	0.32	0.32	-	4,427,487
Aug 4, 2025	0.33	0.34	0.30	0.32	0.32	-	2,906,058
Aug 1, 2025	0.30	0.32	0.30	0.32	0.32	-	861,957